5 DAY PERFORMANCE
-6.73%
1 MONTH PERFORMANCE
-7.97%
3 MONTH PERFORMANCE
+4.77%
6 MONTH PERFORMANCE
+34.88%
YEAR-TO-DATE PERFORMANCE
+43.70%
1 YEAR PERFORMANCE
+33.88%
Helix Energy Solutions Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $9.92 | $10.14 (2.22%) | $10.15 | $9.81 | 1.65 M | $1.46 B |
| 05/12/2026 | $10.08 | $9.91 (-1.69%) | $10.10 | $9.89 | 1.21 M | $1.46 B |
| 05/11/2026 | $9.79 | $9.97 (1.84%) | $10.00 | $9.79 | 1.19 M | $1.47 B |
| 05/08/2026 | $9.86 | $9.66 (-2.03%) | $9.87 | $9.57 | 1.45 M | $1.42 B |
| 05/07/2026 | $9.73 | $9.83 (1.03%) | $9.85 | $9.43 | 2.00 M | $1.45 B |
| 05/06/2026 | $9.91 | $9.85 (-0.61%) | $10.00 | $9.74 | 1.91 M | $1.45 B |
| 05/05/2026 | $10.27 | $10.26 (-0.1%) | $10.35 | $10.17 | 1.80 M | $1.51 B |
| 05/04/2026 | $10.32 | $10.25 (-0.68%) | $10.50 | $10.14 | 1.88 M | $1.51 B |
| 05/01/2026 | $10.43 | $10.29 (-1.34%) | $10.43 | $10.01 | 2.60 M | $1.51 B |
| 04/30/2026 | $9.92 | $10.35 (4.33%) | $10.45 | $9.87 | 2.16 M | $1.52 B |
| 04/29/2026 | $10.24 | $10.10 (-1.37%) | $10.26 | $9.89 | 2.08 M | $1.49 B |
| 04/28/2026 | $10.09 | $10.08 (-0.1%) | $10.23 | $9.99 | 2.50 M | $1.48 B |
| 04/27/2026 | $9.93 | $9.93 (0%) | $10.31 | $9.82 | 3.12 M | $1.46 B |
| 04/24/2026 | $9.70 | $9.89 (1.96%) | $9.95 | $9.52 | 4.29 M | $1.46 B |
| 04/23/2026 | $10.00 | $9.70 (-3%) | $10.35 | $9.53 | 6.15 M | $1.43 B |
| 04/22/2026 | $9.47 | $9.63 (1.69%) | $9.74 | $9.41 | 1.48 M | $1.42 B |
| 04/21/2026 | $9.23 | $9.38 (1.63%) | $9.41 | $9.22 | 1.86 M | $1.38 B |
| 04/20/2026 | $9.17 | $9.13 (-0.44%) | $9.28 | $9.01 | 1.83 M | $1.34 B |
| 04/17/2026 | $9.14 | $9.16 (0.22%) | $9.28 | $8.96 | 1.66 M | $1.35 B |
| 04/16/2026 | $9.39 | $9.47 (0.85%) | $9.54 | $9.36 | 1.73 M | $1.39 B |
| 04/15/2026 | $9.37 | $9.42 (0.53%) | $9.52 | $9.28 | 1.38 M | $1.38 B |
| 04/14/2026 | $9.72 | $9.40 (-3.29%) | $9.74 | $9.38 | 1.36 M | $1.38 B |
| 04/13/2026 | $9.63 | $9.79 (1.66%) | $9.80 | $9.61 | 1.44 M | $1.44 B |
| 04/10/2026 | $9.55 | $9.56 (0.1%) | $9.71 | $9.46 | 876.30 K | $1.41 B |
| 04/09/2026 | $9.65 | $9.58 (-0.73%) | $9.90 | $9.56 | 1.27 M | $1.41 B |
| 04/08/2026 | $9.45 | $9.66 (2.22%) | $9.73 | $9.27 | 1.77 M | $1.42 B |
| 04/07/2026 | $9.65 | $9.86 (2.18%) | $9.89 | $9.63 | 1.07 M | $1.45 B |
| 04/06/2026 | $9.59 | $9.60 (0.1%) | $9.77 | $9.55 | 1.13 M | $1.41 B |
| 04/02/2026 | $9.48 | $9.61 (1.37%) | $9.77 | $9.40 | 1.35 M | $1.41 B |
| 04/01/2026 | $9.70 | $9.37 (-3.4%) | $9.87 | $9.34 | 1.96 M | $1.38 B |
| 03/31/2026 | $9.83 | $9.89 (0.61%) | $10.17 | $9.70 | 1.93 M | $1.45 B |
| 03/30/2026 | $10.28 | $9.75 (-5.16%) | $10.31 | $9.75 | 1.94 M | $1.43 B |
| 03/27/2026 | $10.05 | $10.10 (0.5%) | $10.20 | $9.99 | 1.21 M | $1.48 B |
| 03/26/2026 | $9.88 | $10.08 (2.02%) | $10.19 | $9.88 | 1.36 M | $1.48 B |
| 03/25/2026 | $9.94 | $9.92 (-0.2%) | $10.08 | $9.85 | 1.25 M | $1.46 B |
| 03/24/2026 | $9.82 | $9.99 (1.73%) | $10.16 | $9.79 | 1.39 M | $1.47 B |
| 03/23/2026 | $9.47 | $9.80 (3.48%) | $9.86 | $9.38 | 1.44 M | $1.44 B |
| 03/20/2026 | $9.78 | $9.59 (-1.94%) | $9.80 | $9.40 | 4.46 M | $1.41 B |
| 03/19/2026 | $9.41 | $9.73 (3.4%) | $9.82 | $9.38 | 1.76 M | $1.43 B |
| 03/18/2026 | $9.39 | $9.46 (0.75%) | $9.57 | $9.37 | 2.52 M | $1.39 B |
| 03/17/2026 | $9.16 | $9.48 (3.49%) | $9.50 | $9.13 | 1.95 M | $1.39 B |
| 03/16/2026 | $8.84 | $9.04 (2.26%) | $9.08 | $8.69 | 1.66 M | $1.33 B |
| 03/13/2026 | $8.84 | $8.82 (-0.23%) | $8.84 | $8.58 | 4.42 M | $1.30 B |
| 03/12/2026 | $9.03 | $8.75 (-3.1%) | $9.03 | $8.68 | 2.11 M | $1.29 B |
| 03/11/2026 | $8.92 | $9.08 (1.79%) | $9.23 | $8.86 | 2.01 M | $1.33 B |
| 03/10/2026 | $8.98 | $9.01 (0.33%) | $9.12 | $8.81 | 1.76 M | $1.32 B |
| 03/09/2026 | $9.01 | $9.01 (0%) | $9.05 | $8.68 | 1.79 M | $1.32 B |
| 03/06/2026 | $9.10 | $9.00 (-1.1%) | $9.14 | $8.85 | 2.58 M | $1.32 B |
| 03/05/2026 | $9.18 | $9.15 (-0.33%) | $9.21 | $8.94 | 2.98 M | $1.34 B |
| 03/04/2026 | $9.18 | $9.17 (-0.11%) | $9.29 | $8.99 | 1.39 M | $1.35 B |
| 03/03/2026 | $9.16 | $9.21 (0.55%) | $9.39 | $8.91 | 2.66 M | $1.35 B |
| 03/02/2026 | $9.48 | $9.31 (-1.79%) | $9.55 | $9.07 | 1.52 M | $1.37 B |
| 02/27/2026 | $9.03 | $9.19 (1.77%) | $9.34 | $9.03 | 2.40 M | $1.35 B |
| 02/26/2026 | $9.34 | $9.02 (-3.43%) | $9.38 | $8.96 | 2.54 M | $1.33 B |
| 02/25/2026 | $10.55 | $9.60 (-9%) | $10.58 | $9.56 | 3.84 M | $1.41 B |
| 02/24/2026 | $9.84 | $10.55 (7.22%) | $10.75 | $9.68 | 6.57 M | $1.55 B |
| 02/23/2026 | $8.95 | $9.07 (1.34%) | $9.28 | $8.90 | 1.75 M | $1.33 B |
| 02/20/2026 | $8.99 | $8.94 (-0.56%) | $9.21 | $8.82 | 2.09 M | $1.31 B |
| 02/19/2026 | $8.75 | $9.10 (4%) | $9.10 | $8.74 | 1.77 M | $1.34 B |
| 02/18/2026 | $8.57 | $8.60 (0.35%) | $8.77 | $8.52 | 1.91 M | $1.26 B |
| 02/17/2026 | $8.69 | $8.39 (-3.45%) | $8.77 | $8.26 | 1.42 M | $1.23 B |
| 02/13/2026 | $8.45 | $8.60 (1.78%) | $8.80 | $8.41 | 1.80 M | $1.26 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
